Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.87 | 35.92 | 35.00 | 35.17 | 93,909 | -0.70(-1.94%) |
May 27, 2010 | 35.63 | 35.89 | 34.84 | 35.87 | 154,236 | +0.67(+1.90%) |
May 26, 2010 | 35.23 | 35.67 | 35.09 | 35.20 | 167,240 | +0.03(+0.08%) |
May 25, 2010 | 34.79 | 35.25 | 34.27 | 35.17 | 75,330 | +0.03(+0.10%) |
May 24, 2010 | 35.90 | 36.11 | 35.13 | 35.13 | 137,556 | -0.91(-2.53%) |
May 21, 2010 | 35.07 | 36.13 | 34.85 | 36.05 | 164,773 | +0.86(+2.45%) |
May 20, 2010 | 35.73 | 36.60 | 35.18 | 35.18 | 261,270 | -1.49(-4.06%) |
May 19, 2010 | 36.80 | 37.26 | 36.04 | 36.67 | 136,925 | -0.20(-0.55%) |
May 18, 2010 | 37.50 | 37.50 | 36.49 | 36.87 | 187,361 | -0.34(-0.92%) |
May 17, 2010 | 37.44 | 37.65 | 36.75 | 37.21 | 159,020 | -0.09(-0.24%) |
May 14, 2010 | 37.93 | 37.95 | 37.14 | 37.31 | 172,414 | -0.73(-1.92%) |
May 13, 2010 | 38.75 | 39.00 | 38.00 | 38.04 | 100,050 | -0.66(-1.71%) |
May 12, 2010 | 38.43 | 38.73 | 38.13 | 38.70 | 160,661 | +0.29(+0.74%) |
May 11, 2010 | 38.61 | 38.87 | 37.86 | 38.41 | 172,678 | +0.06(+0.16%) |
May 10, 2010 | 37.91 | 38.35 | 37.50 | 38.35 | 114,214 | +1.65(+4.49%) |
May 07, 2010 | 36.86 | 37.37 | 36.29 | 36.70 | 253,941 | -0.27(-0.73%) |
May 06, 2010 | 37.82 | 38.19 | 36.44 | 36.97 | 251,407 | -1.07(-2.82%) |
May 05, 2010 | 37.80 | 38.47 | 37.31 | 38.04 | 214,546 | +0.33(+0.88%) |
May 04, 2010 | 37.94 | 38.43 | 37.58 | 37.71 | 246,893 | -0.26(-0.69%) |
May 03, 2010 | 38.09 | 38.54 | 37.82 | 37.98 | 132,072 | +0.28(+0.73%) |
Apr 30, 2010 | 38.54 | 38.79 | 37.70 | 37.70 | 128,898 | -0.87(-2.24%) |
Apr 29, 2010 | 38.13 | 38.61 | 37.66 | 38.56 | 180,636 | +0.87(+2.32%) |
Apr 28, 2010 | 37.67 | 38.49 | 37.48 | 37.69 | 99,113 | +0.29(+0.78%) |
Apr 27, 2010 | 36.80 | 37.82 | 36.36 | 37.40 | 316,023 | +0.37(+1.01%) |
Apr 26, 2010 | 38.51 | 38.70 | 37.02 | 37.03 | 131,002 | -1.39(-3.62%) |
Apr 23, 2010 | 38.50 | 38.78 | 38.30 | 38.42 | 111,442 | +0.17(+0.43%) |
Apr 22, 2010 | 37.45 | 38.32 | 37.32 | 38.25 | 93,687 | +0.62(+1.64%) |
Apr 21, 2010 | 37.00 | 37.84 | 36.93 | 37.64 | 103,124 | +0.60(+1.63%) |
Apr 20, 2010 | 36.70 | 37.03 | 36.50 | 37.03 | 61,947 | +0.46(+1.27%) |
Apr 19, 2010 | 36.13 | 36.61 | 35.88 | 36.57 | 64,782 | +0.03(+0.09%) |
Apr 16, 2010 | 37.67 | 37.80 | 36.10 | 36.53 | 144,051 | -1.16(-3.07%) |
Apr 15, 2010 | 37.18 | 37.93 | 37.18 | 37.69 | 243,282 | +0.55(+1.49%) |
Apr 14, 2010 | 36.58 | 37.14 | 36.44 | 37.14 | 152,106 | +0.79(+2.17%) |
Apr 13, 2010 | 36.93 | 36.93 | 36.23 | 36.35 | 129,372 | -0.61(-1.65%) |
Apr 12, 2010 | 36.79 | 37.03 | 36.60 | 36.96 | 162,320 | +0.05(+0.13%) |
Apr 09, 2010 | 36.53 | 36.91 | 36.38 | 36.91 | 130,895 | +0.38(+1.04%) |
Apr 08, 2010 | 36.15 | 36.75 | 36.11 | 36.53 | 153,014 | +0.19(+0.53%) |
Apr 07, 2010 | 36.94 | 37.23 | 36.15 | 36.33 | 158,530 | -0.52(-1.41%) |
Apr 06, 2010 | 35.61 | 37.16 | 35.61 | 36.85 | 165,322 | +0.98(+2.72%) |
Apr 05, 2010 | 36.12 | 36.21 | 35.52 | 35.88 | 205,078 | -0.35(-0.96%) |
Apr 01, 2010 | 36.44 | 36.22 | 36.22 | 36.22 | 146,982 | -0.10(-0.27%) |
Mar 31, 2010 | 36.28 | 36.69 | 36.06 | 36.32 | 146,137 | +0.06(+0.15%) |
Mar 30, 2010 | 36.34 | 36.59 | 36.22 | 36.26 | 117,804 | -0.24(-0.65%) |
Mar 29, 2010 | 36.73 | 36.73 | 36.44 | 36.50 | 207,905 | +0.08(+0.23%) |
Mar 26, 2010 | 36.50 | 36.64 | 36.25 | 36.42 | 200,599 | -0.06(-0.15%) |
Mar 25, 2010 | 36.44 | 36.96 | 36.22 | 36.47 | 375,904 | +0.12(+0.34%) |
Mar 24, 2010 | 36.40 | 36.49 | 36.16 | 36.35 | 303,384 | +0.01(+0.04%) |
Mar 23, 2010 | 36.64 | 36.64 | 36.03 | 36.33 | 248,240 | -0.51(-1.37%) |
Mar 22, 2010 | 36.53 | 37.02 | 36.37 | 36.84 | 211,142 | +0.15(+0.42%) |
Mar 19, 2010 | 35.29 | 36.69 | 35.29 | 36.69 | 356,299 | +1.50(+4.27%) |
Mar 18, 2010 | 34.93 | 35.56 | 34.93 | 35.18 | 197,015 | +0.03(+0.08%) |
Mar 17, 2010 | 35.30 | 35.32 | 34.74 | 35.16 | 278,660 | +0.41(+1.18%) |
Mar 16, 2010 | 32.75 | 34.75 | 32.66 | 34.75 | 592,296 | +2.32(+7.16%) |
Mar 15, 2010 | 32.29 | 32.47 | 32.12 | 32.43 | 129,143 | -0.03(-0.11%) |
Mar 12, 2010 | 32.35 | 32.52 | 32.35 | 32.46 | 185,218 | +0.05(+0.15%) |
Mar 11, 2010 | 32.14 | 32.48 | 32.03 | 32.41 | 184,305 | +0.01(+0.02%) |
Mar 10, 2010 | 32.21 | 32.45 | 32.00 | 32.41 | 175,254 | +0.17(+0.54%) |
Mar 09, 2010 | 32.21 | 32.32 | 32.11 | 32.23 | 190,209 | +0.03(+0.11%) |
Mar 08, 2010 | 32.29 | 32.30 | 32.09 | 32.20 | 162,880 | +0.01(+0.02%) |
Mar 05, 2010 | 32.01 | 32.19 | 31.79 | 32.19 | 218,487 | +0.30(+0.93%) |
Mar 04, 2010 | 31.44 | 32.03 | 31.44 | 31.89 | 192,949 | +0.43(+1.36%) |
Mar 03, 2010 | 31.55 | 31.78 | 31.37 | 31.46 | 78,137 | -0.08(-0.26%) |
Mar 02, 2010 | 31.93 | 32.10 | 31.47 | 31.55 | 174,286 | -0.37(-1.17%) |